|
 CCR SA -ON - [Ticker: CCRO3.SA] |     | | Última Transacción | 12,800 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | +1,340 (+1,120%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 12,830 | Mínimo | 11,210 | | Volumen | 21.804.800 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 18,160 x 0 - 18,170 x 0 | Yield | | | Cierre Anterior | 11,460 | PER | 0,00% | | Apertura | 11,270 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para CCRO3.SA desde 2000-01-01 hasta 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-12-08 | 13,17 | 5.694.200 | 13,44 | 12,90 | 13,43 | 00:00:00 | | 2015-12-09 | 13,68 | 5.868.900 | 14,15 | 13,30 | 13,43 | 00:00:00 | | 2015-12-10 | 13,64 | 4.451.400 | 13,80 | 13,29 | 13,79 | 00:00:00 | | 2015-12-11 | 13,34 | 3.824.300 | 13,87 | 13,24 | 13,45 | 00:00:00 | | 2015-12-14 | 13,57 | 2.634.200 | 13,57 | 13,13 | 13,25 | 00:00:00 | | 2015-12-15 | 13,23 | 4.627.500 | 13,64 | 13,17 | 13,53 | 00:00:00 | | 2015-12-16 | 13,50 | 8.170.700 | 13,57 | 13,01 | 13,14 | 00:00:00 | | 2015-12-17 | 13,86 | 5.078.600 | 14,01 | 13,72 | 13,76 | 00:00:00 | | 2015-12-18 | 12,85 | 7.561.200 | 13,46 | 12,77 | 13,45 | 00:00:00 | | 2015-12-21 | 12,85 | 9.454.100 | 12,93 | 12,58 | 12,72 | 00:00:00 | | 2015-12-22 | 12,73 | 5.996.000 | 13,07 | 12,63 | 12,95 | 00:00:00 | | 2015-12-23 | 13,00 | 6.165.000 | 13,20 | 12,79 | 12,87 | 00:00:00 | | 2015-12-24 | 13,00 | 0 | 13,00 | 13,00 | 13,00 | 00:00:00 | | 2015-12-25 | 13,00 | 0 | 13,00 | 13,00 | 13,00 | 00:00:00 | | 2015-12-28 | 12,99 | 1.245.900 | 13,13 | 12,94 | 13,00 | 00:00:00 | | 2015-12-29 | 12,89 | 2.028.900 | 13,21 | 12,85 | 13,08 | 00:00:00 | | 2015-12-30 | 12,55 | 3.051.700 | 13,00 | 12,55 | 12,93 | 00:00:00 | | 2015-12-31 | 12,55 | 0 | 12,55 | 12,55 | 12,55 | 00:00:00 | | 2016-01-01 | 12,55 | 0 | 12,55 | 12,55 | 12,55 | 00:00:00 | | 2016-01-04 | 12,15 | 3.504.000 | 12,48 | 12,05 | 12,45 | 00:00:00 | | 2016-01-05 | 12,46 | 3.514.600 | 12,64 | 12,19 | 12,22 | 00:00:00 | | 2016-01-06 | 12,29 | 4.907.400 | 12,59 | 12,05 | 12,33 | 00:00:00 | | 2016-01-07 | 11,55 | 4.390.000 | 12,10 | 11,49 | 11,93 | 00:00:00 | | 2016-01-08 | 11,50 | 3.117.900 | 11,97 | 11,50 | 11,75 | 00:00:00 | | 2016-01-11 | 11,37 | 3.020.200 | 11,80 | 11,29 | 11,50 | 00:00:00 | | 2016-01-12 | 11,70 | 4.267.100 | 11,89 | 11,41 | 11,42 | 00:00:00 | | 2016-01-13 | 11,66 | 3.133.400 | 11,93 | 11,55 | 11,84 | 00:00:00 | | 2016-01-14 | 11,65 | 4.633.300 | 11,77 | 11,30 | 11,59 | 00:00:00 | | 2016-01-15 | 11,30 | 5.585.300 | 11,55 | 11,17 | 11,40 | 00:00:00 | | 2016-01-18 | 11,10 | 2.776.600 | 11,51 | 11,10 | 11,36 | 00:00:00 | | 2016-01-19 | 11,55 | 4.824.000 | 11,69 | 11,33 | 11,42 | 00:00:00 | | 2016-01-20 | 11,06 | 3.874.300 | 11,34 | 10,97 | 11,29 | 00:00:00 | | 2016-01-21 | 10,98 | 3.419.400 | 11,34 | 10,91 | 11,00 | 00:00:00 | | 2016-01-22 | 11,14 | 4.016.400 | 11,51 | 11,14 | 11,31 | 00:00:00 | | 2016-01-25 | 11,14 | 0 | 11,14 | 11,14 | 11,14 | 00:00:00 | | 2016-01-26 | 11,00 | 3.478.000 | 11,10 | 10,89 | 10,91 | 00:00:00 | | 2016-01-27 | 11,58 | 4.382.700 | 11,85 | 10,98 | 11,05 | 00:00:00 | | 2016-01-28 | 12,00 | 4.219.500 | 12,25 | 11,56 | 11,56 | 00:00:00 | | 2016-01-29 | 12,78 | 6.123.600 | 12,78 | 11,94 | 12,02 | 00:00:00 | | 2016-02-01 | 12,65 | 3.487.000 | 12,68 | 12,35 | 12,60 | 00:00:00 | | 2016-02-02 | 12,06 | 4.317.500 | 12,67 | 12,06 | 12,42 | 00:00:00 | | 2016-02-03 | 12,50 | 8.089.300 | 12,80 | 12,13 | 12,27 | 00:00:00 | | 2016-02-04 | 12,70 | 7.748.100 | 13,10 | 12,60 | 12,75 | 00:00:00 | | 2016-02-05 | 13,00 | 5.519.300 | 13,22 | 12,75 | 12,88 | 00:00:00 | | 2016-02-08 | 13,00 | 0 | 13,00 | 13,00 | 13,00 | 00:00:00 | | 2016-02-09 | 13,00 | 0 | 13,00 | 13,00 | 13,00 | 00:00:00 | | 2016-02-10 | 12,78 | 4.782.300 | 13,07 | 12,50 | 13,00 | 00:00:00 | | 2016-02-11 | 12,25 | 5.112.500 | 12,63 | 12,17 | 12,54 | 00:00:00 | | 2016-02-12 | 12,10 | 5.073.300 | 12,48 | 12,10 | 12,38 | 00:00:00 | | 2016-02-15 | 12,55 | 3.309.700 | 12,77 | 12,33 | 12,35 | 00:00:00 | | 2016-02-16 | 12,56 | 5.341.200 | 12,96 | 12,56 | 12,60 | 00:00:00 | | 2016-02-17 | 12,53 | 7.354.900 | 12,98 | 12,51 | 12,73 | 00:00:00 | | 2016-02-18 | 12,44 | 3.789.300 | 12,69 | 12,26 | 12,48 | 00:00:00 | | 2016-02-19 | 12,73 | 2.825.900 | 12,92 | 12,17 | 12,26 | 00:00:00 | | 2016-02-22 | 12,91 | 4.636.400 | 13,14 | 12,89 | 12,98 | 00:00:00 | | 2016-02-23 | 12,57 | 3.084.600 | 13,05 | 12,46 | 12,95 | 00:00:00 | | 2016-02-24 | 12,54 | 2.991.600 | 12,56 | 12,11 | 12,43 | 00:00:00 | | 2016-02-25 | 12,53 | 1.902.800 | 12,68 | 12,32 | 12,42 | 00:00:00 | | 2016-02-26 | 12,32 | 4.835.800 | 12,67 | 12,15 | 12,30 | 00:00:00 | | 2016-02-29 | 12,63 | 5.399.000 | 12,89 | 12,43 | 12,44 | 00:00:00 | | 2016-03-01 | 12,94 | 7.000.100 | 13,22 | 12,81 | 12,87 | 00:00:00 | | 2016-03-02 | 13,04 | 5.565.400 | 13,19 | 12,71 | 13,00 | 00:00:00 | | 2016-03-03 | 14,35 | 12.294.600 | 14,64 | 13,16 | 13,17 | 00:00:00 | | 2016-03-04 | 14,25 | 11.772.700 | 15,87 | 14,15 | 14,35 | 00:00:00 | | 2016-03-07 | 14,20 | 4.459.700 | 14,52 | 13,99 | 14,47 | 00:00:00 | | 2016-03-08 | 14,52 | 6.112.400 | 15,00 | 14,15 | 14,19 | 00:00:00 | | 2016-03-09 | 14,22 | 6.482.700 | 15,10 | 14,06 | 14,90 | 00:00:00 | | 2016-03-10 | 14,80 | 7.376.500 | 14,94 | 14,08 | 14,56 | 00:00:00 | | 2016-03-11 | 14,48 | 5.610.000 | 14,95 | 14,37 | 14,67 | 00:00:00 | | 2016-03-14 | 14,42 | 5.393.500 | 14,75 | 14,03 | 14,57 | 00:00:00 | | 2016-03-15 | 13,94 | 8.408.900 | 14,50 | 13,35 | 14,49 | 00:00:00 | | 2016-03-16 | 13,64 | 3.844.400 | 13,77 | 13,21 | 13,55 | 00:00:00 | | 2016-03-17 | 14,37 | 7.857.300 | 14,76 | 14,15 | 14,63 | 00:00:00 | | 2016-03-18 | 14,40 | 5.412.400 | 14,65 | 13,94 | 14,54 | 00:00:00 | | 2016-03-21 | 14,58 | 5.229.300 | 14,80 | 14,34 | 14,38 | 00:00:00 | | 2016-03-22 | 14,20 | 4.475.200 | 14,87 | 14,07 | 14,50 | 00:00:00 | | 2016-03-23 | 13,99 | 5.053.800 | 14,22 | 13,66 | 14,20 | 00:00:00 | | 2016-03-24 | 13,98 | 3.706.900 | 14,08 | 13,75 | 13,81 | 00:00:00 | | 2016-03-25 | 13,98 | 0 | 13,98 | 13,98 | 13,98 | 00:00:00 | | 2016-03-28 | 14,15 | 3.485.500 | 14,35 | 13,96 | 14,31 | 00:00:00 | | 2016-03-29 | 14,26 | 6.135.400 | 14,50 | 14,07 | 14,25 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
